Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orange ADR (NY: ORAN )

11.46 +0.16 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.893 8.960 8.885 8.930 1,758,828 +0.01(+0.08%)
Jun 29, 2020 8.960 9.020 8.885 8.923 1,238,124 +0.23(+2.68%)
Jun 26, 2020 8.848 8.855 8.683 8.690 477,849 -0.06(-0.69%)
Jun 25, 2020 8.660 8.773 8.623 8.750 560,888 +0.04(+0.43%)
Jun 24, 2020 8.788 8.833 8.679 8.713 540,180 -0.10(-1.11%)
Jun 23, 2020 8.945 8.960 8.810 8.810 595,077 -0.04(-0.42%)
Jun 22, 2020 8.818 8.885 8.784 8.848 910,004 +0.13(+1.46%)
Jun 19, 2020 8.878 8.885 8.720 8.720 699,451 -0.02(-0.26%)
Jun 18, 2020 8.698 8.758 8.671 8.743 1,033,191 -0.09(-1.02%)
Jun 17, 2020 8.953 8.975 8.833 8.833 884,405 -0.17(-1.92%)
Jun 16, 2020 9.103 9.133 8.930 9.005 666,509 +0.24(+2.74%)
Jun 15, 2020 8.630 8.833 8.594 8.765 623,328 -0.07(-0.76%)
Jun 12, 2020 8.908 8.915 8.699 8.833 731,831 +0.15(+1.73%)
Jun 11, 2020 8.908 8.957 8.675 8.683 694,167 -0.59(-6.32%)
Jun 10, 2020 9.268 9.306 9.208 9.268 626,203 -0.08(-0.80%)
Jun 09, 2020 9.261 9.384 9.238 9.343 637,931 -0.41(-4.16%)
Jun 08, 2020 9.741 9.778 9.658 9.748 517,252 +0.03(+0.31%)
Jun 05, 2020 9.658 9.763 9.628 9.718 493,440 +0.16(+1.70%)
Jun 04, 2020 9.431 9.586 9.431 9.556 433,446 +0.13(+1.33%)
Jun 03, 2020 9.342 9.453 9.305 9.431 571,810 +0.29(+3.15%)
Jun 02, 2020 9.128 9.165 9.092 9.143 846,677 +0.13(+1.39%)
Jun 01, 2020 9.003 9.055 8.988 9.018 509,100 +0.15(+1.75%)
May 29, 2020 8.951 8.966 8.760 8.863 1,011,591 +0.18(+2.12%)
May 28, 2020 8.708 8.841 8.671 8.679 1,052,750 +0.25(+2.97%)
May 27, 2020 8.317 8.435 8.273 8.428 1,182,124 +0.24(+2.88%)
May 26, 2020 8.214 8.266 8.185 8.192 706,143 -0.02(-0.27%)
May 22, 2020 8.236 8.258 8.185 8.214 652,062 -0.02(-0.27%)
May 21, 2020 8.280 8.310 8.230 8.236 886,386 -0.02(-0.27%)
May 20, 2020 8.214 8.347 8.192 8.258 1,580,979 +0.20(+2.47%)
May 19, 2020 8.214 8.214 8.052 8.059 1,629,321 -0.39(-4.62%)
May 18, 2020 8.251 8.457 8.251 8.450 813,085 +0.41(+5.04%)
May 15, 2020 8.067 8.104 7.993 8.045 490,674 -0.10(-1.18%)
May 14, 2020 8.089 8.185 8.022 8.140 439,208 -0.09(-1.08%)
May 13, 2020 8.376 8.384 8.199 8.229 498,224 -0.15(-1.85%)
May 12, 2020 8.531 8.539 8.384 8.384 875,423 -0.07(-0.79%)
May 11, 2020 8.428 8.487 8.391 8.450 499,539 -0.07(-0.78%)
May 08, 2020 8.575 8.586 8.502 8.516 336,745 +0.09(+1.05%)
May 07, 2020 8.480 8.546 8.428 8.428 764,073 -0.08(-0.95%)
May 06, 2020 8.605 8.612 8.502 8.509 1,683,050 -0.24(-2.78%)
May 05, 2020 8.679 8.826 7.927 8.752 2,600,445 +0.12(+1.37%)
May 04, 2020 8.657 8.686 8.612 8.634 486,322 -0.10(-1.10%)
May 01, 2020 8.863 8.863 8.679 8.730 396,824 -0.14(-1.58%)
Apr 30, 2020 9.099 9.099 8.856 8.870 444,370 -0.09(-0.99%)
Apr 29, 2020 8.885 9.099 8.797 8.959 990,658 +0.11(+1.25%)
Apr 28, 2020 8.885 8.981 8.848 8.848 603,831 -0.15(-1.72%)
Apr 27, 2020 9.040 9.055 8.966 9.003 549,144 +0.01(+0.16%)
Apr 24, 2020 8.966 8.988 8.848 8.988 605,137 +0.01(+0.08%)
Apr 23, 2020 9.033 9.099 8.922 8.981 787,914 -0.10(-1.06%)
Apr 22, 2020 9.143 9.143 8.981 9.077 534,654 +0.22(+2.50%)
Apr 21, 2020 8.959 8.981 8.792 8.856 1,306,619 -0.31(-3.38%)
Apr 20, 2020 9.128 9.243 9.069 9.165 508,400 +0.04(+0.40%)
Apr 17, 2020 9.202 9.210 9.036 9.128 497,726 +0.20(+2.23%)
Apr 16, 2020 8.981 9.018 8.870 8.929 493,703 -0.10(-1.14%)
Apr 15, 2020 9.010 9.143 8.966 9.033 1,073,800 -0.42(-4.45%)
Apr 14, 2020 9.335 9.556 9.335 9.453 693,926 +0.23(+2.48%)
Apr 13, 2020 9.217 9.269 9.092 9.224 389,550 +0.02(+0.24%)
Apr 09, 2020 9.114 9.254 8.977 9.202 910,283 +0.01(+0.08%)
Apr 08, 2020 9.092 9.261 8.996 9.195 637,129 +0.21(+2.38%)
Apr 07, 2020 9.246 9.246 8.944 8.981 1,233,818 -0.21(-2.33%)
Apr 06, 2020 9.114 9.202 9.025 9.195 887,766 +0.39(+4.44%)
Apr 03, 2020 8.627 8.804 8.627 8.804 1,438,388 -0.07(-0.83%)
Apr 02, 2020 8.539 8.878 8.472 8.878 964,314 +0.17(+1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.